T. Rowe Price Growth ETF (TGRT)
NYSEARCA: TGRT · Real-Time Price · USD
44.67
+0.17 (0.38%)
At close: Dec 5, 2025, 4:00 PM EST
44.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.62 | 44.83 | 44.53 | 44.67 | 44.67 | 0.38% | 75,276 |
| Dec 4, 2025 | 44.69 | 44.69 | 44.27 | 44.50 | 44.50 | 0.19% | 66,480 |
| Dec 3, 2025 | 44.40 | 44.54 | 44.16 | 44.42 | 44.42 | -0.28% | 36,605 |
| Dec 2, 2025 | 44.62 | 44.75 | 44.40 | 44.54 | 44.54 | 0.58% | 150,126 |
| Dec 1, 2025 | 44.16 | 44.46 | 44.12 | 44.29 | 44.29 | -0.46% | 58,191 |
| Nov 28, 2025 | 44.40 | 44.53 | 44.33 | 44.49 | 44.49 | 0.41% | 23,760 |
| Nov 26, 2025 | 44.35 | 44.43 | 44.13 | 44.31 | 44.31 | 0.59% | 61,426 |
| Nov 25, 2025 | 43.68 | 44.06 | 43.36 | 44.05 | 44.05 | 0.78% | 41,310 |
| Nov 24, 2025 | 43.09 | 43.79 | 43.07 | 43.71 | 43.71 | 2.29% | 77,283 |
| Nov 21, 2025 | 42.62 | 43.12 | 42.10 | 42.73 | 42.73 | 0.68% | 48,854 |
| Nov 20, 2025 | 44.19 | 44.30 | 42.38 | 42.44 | 42.44 | -1.96% | 73,123 |
| Nov 19, 2025 | 43.05 | 45.00 | 42.99 | 43.29 | 43.29 | 0.77% | 72,592 |
| Nov 18, 2025 | 43.20 | 43.26 | 42.65 | 42.96 | 42.96 | -1.14% | 88,448 |
| Nov 17, 2025 | 43.74 | 44.07 | 43.21 | 43.46 | 43.46 | -1.01% | 38,242 |
| Nov 14, 2025 | 43.21 | 44.20 | 43.17 | 43.90 | 43.90 | -0.02% | 80,079 |
| Nov 13, 2025 | 44.66 | 44.66 | 43.78 | 43.91 | 43.91 | -2.07% | 45,626 |
| Nov 12, 2025 | 45.08 | 45.08 | 44.58 | 44.84 | 44.84 | -0.16% | 38,286 |
| Nov 11, 2025 | 44.69 | 44.97 | 44.56 | 44.91 | 44.91 | -0.11% | 122,374 |
| Nov 10, 2025 | 44.53 | 45.00 | 44.53 | 44.96 | 44.96 | 2.23% | 33,757 |
| Nov 7, 2025 | 43.58 | 43.98 | 43.18 | 43.98 | 43.98 | -0.20% | 32,826 |
| Nov 6, 2025 | 44.71 | 44.71 | 43.98 | 44.07 | 44.07 | -1.48% | 77,892 |
| Nov 5, 2025 | 44.67 | 45.09 | 44.56 | 44.73 | 44.73 | -0.18% | 49,068 |
| Nov 4, 2025 | 44.92 | 45.24 | 44.76 | 44.81 | 44.81 | -1.73% | 54,725 |
| Nov 3, 2025 | 45.71 | 45.71 | 45.41 | 45.60 | 45.60 | 0.44% | 64,838 |
| Oct 31, 2025 | 45.81 | 45.81 | 45.23 | 45.40 | 45.40 | 0.33% | 69,688 |
| Oct 30, 2025 | 45.69 | 45.69 | 45.23 | 45.25 | 45.25 | -1.76% | 70,223 |
| Oct 29, 2025 | 46.04 | 46.06 | 45.67 | 46.06 | 46.06 | 0.57% | 61,904 |
| Oct 28, 2025 | 45.70 | 45.92 | 45.57 | 45.80 | 45.80 | 0.95% | 35,830 |
| Oct 27, 2025 | 45.16 | 45.42 | 45.16 | 45.37 | 45.37 | 1.54% | 63,445 |
| Oct 24, 2025 | 44.62 | 44.82 | 44.53 | 44.68 | 44.68 | 0.99% | 68,293 |
| Oct 23, 2025 | 43.99 | 44.29 | 43.85 | 44.24 | 44.24 | 1.12% | 47,350 |
| Oct 22, 2025 | 44.15 | 44.15 | 43.41 | 43.75 | 43.75 | -0.68% | 35,494 |
| Oct 21, 2025 | 44.05 | 44.10 | 43.96 | 44.05 | 44.05 | 0.07% | 43,291 |
| Oct 20, 2025 | 43.81 | 44.13 | 43.81 | 44.02 | 44.02 | 1.20% | 47,392 |
| Oct 17, 2025 | 43.13 | 43.59 | 42.99 | 43.50 | 43.50 | 0.46% | 64,776 |
| Oct 16, 2025 | 43.62 | 43.74 | 43.06 | 43.30 | 43.30 | -0.46% | 53,323 |
| Oct 15, 2025 | 43.66 | 43.87 | 43.19 | 43.50 | 43.50 | 0.39% | 53,890 |
| Oct 14, 2025 | 43.12 | 43.57 | 42.75 | 43.33 | 43.33 | -0.73% | 19,455 |
| Oct 13, 2025 | 43.59 | 43.75 | 43.44 | 43.65 | 43.65 | 1.87% | 18,529 |
| Oct 10, 2025 | 44.38 | 44.44 | 42.83 | 42.85 | 42.85 | -3.25% | 53,043 |
| Oct 9, 2025 | 44.40 | 44.40 | 44.13 | 44.29 | 44.29 | -0.09% | 256,517 |
| Oct 8, 2025 | 43.99 | 44.33 | 43.99 | 44.33 | 44.33 | 1.07% | 193,882 |
| Oct 7, 2025 | 44.06 | 44.12 | 43.76 | 43.86 | 43.86 | -0.39% | 14,097 |
| Oct 6, 2025 | 43.94 | 44.13 | 43.82 | 44.03 | 44.03 | 0.36% | 96,651 |
| Oct 3, 2025 | 43.93 | 44.10 | 43.82 | 43.87 | 43.87 | -0.14% | 30,150 |
| Oct 2, 2025 | 44.06 | 44.06 | 43.79 | 43.93 | 43.93 | 0.27% | 39,110 |
| Oct 1, 2025 | 43.27 | 43.87 | 43.27 | 43.81 | 43.81 | 0.39% | 31,046 |
| Sep 30, 2025 | 43.51 | 43.66 | 43.30 | 43.64 | 43.64 | 0.25% | 42,504 |
| Sep 29, 2025 | 43.53 | 43.71 | 43.43 | 43.53 | 43.53 | 0.46% | 89,480 |
| Sep 26, 2025 | 43.35 | 43.35 | 43.06 | 43.33 | 43.33 | 0.35% | 30,350 |